Sichuan Development Lomon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.720 | 6.720 | 6.610 | 6.620 | 6.432 | 7,252,682 |
| 2024-07-26 | 6.570 | 6.750 | 6.560 | 6.690 | 6.500 | 10,682,578 |
| 2024-07-25 | 6.450 | 6.620 | 6.430 | 6.550 | 6.364 | 10,502,350 |
| 2024-07-24 | 6.650 | 6.730 | 6.490 | 6.490 | 6.306 | 15,420,873 |
| 2024-07-23 | 7.050 | 7.080 | 6.630 | 6.650 | 6.461 | 20,179,828 |
| 2024-07-22 | 7.090 | 7.100 | 6.970 | 7.030 | 6.831 | 7,657,694 |
| 2024-07-19 | 7.010 | 7.100 | 6.930 | 7.050 | 6.850 | 11,182,406 |
| 2024-07-18 | 7.030 | 7.130 | 6.920 | 7.060 | 6.860 | 12,095,830 |
| 2024-07-17 | 7.070 | 7.160 | 7.020 | 7.060 | 6.860 | 10,853,628 |
| 2024-07-16 | 7.150 | 7.200 | 7.020 | 7.060 | 6.860 | 10,415,800 |
| 2024-07-15 | 7.270 | 7.280 | 7.120 | 7.150 | 6.947 | 13,829,100 |
| 2024-07-12 | 7.100 | 7.220 | 7.030 | 7.160 | 6.957 | 11,853,150 |
| 2024-07-11 | 7.070 | 7.180 | 7.040 | 7.110 | 6.908 | 15,560,450 |
| 2024-07-10 | 6.820 | 7.040 | 6.810 | 6.970 | 6.772 | 16,200,403 |
| 2024-07-09 | 6.560 | 6.900 | 6.550 | 6.890 | 6.695 | 18,215,724 |
| 2024-07-08 | 6.790 | 6.810 | 6.560 | 6.610 | 6.423 | 11,057,950 |
| 2024-07-05 | 6.720 | 6.820 | 6.640 | 6.780 | 6.588 | 9,454,103 |
| 2024-07-04 | 6.960 | 6.990 | 6.720 | 6.750 | 6.559 | 11,234,515 |
| 2024-07-03 | 6.910 | 7.020 | 6.860 | 6.930 | 6.733 | 11,029,000 |
| 2024-07-02 | 6.940 | 7.020 | 6.890 | 6.910 | 6.714 | 12,883,857 |
| 2024-07-01 | 6.730 | 7.030 | 6.720 | 6.990 | 6.792 | 15,822,600 |
| 2024-06-28 | 6.760 | 6.870 | 6.670 | 6.730 | 6.539 | 11,751,850 |
| 2024-06-27 | 6.930 | 6.950 | 6.740 | 6.760 | 6.568 | 13,492,100 |
| 2024-06-26 | 6.800 | 6.980 | 6.720 | 6.970 | 6.772 | 12,711,750 |
| 2024-06-25 | 6.780 | 6.890 | 6.740 | 6.820 | 6.627 | 10,284,367 |
| 2024-06-24 | 6.920 | 6.960 | 6.710 | 6.750 | 6.559 | 13,053,750 |
| 2024-06-21 | 6.970 | 7.020 | 6.890 | 6.960 | 6.763 | 10,286,367 |
| 2024-06-20 | 7.080 | 7.170 | 6.940 | 6.970 | 6.772 | 15,408,300 |
| 2024-06-19 | 7.300 | 7.440 | 7.080 | 7.090 | 6.889 | 22,470,250 |
| 2024-06-18 | 7.060 | 7.230 | 7.060 | 7.180 | 6.976 | 16,102,651 |
| 2024-06-17 | 7.040 | 7.110 | 6.980 | 7.060 | 6.860 | 11,704,111 |
| 2024-06-14 | 7.000 | 7.080 | 6.910 | 7.060 | 6.860 | 16,436,055 |
| 2024-06-13 | 7.240 | 7.260 | 6.960 | 6.990 | 6.792 | 27,903,436 |
| 2024-06-12 | 7.180 | 7.350 | 7.150 | 7.240 | 7.035 | 13,578,033 |
| 2024-06-11 | 7.430 | 7.430 | 7.120 | 7.210 | 7.005 | 19,284,853 |
| 2024-06-07 | 7.400 | 7.460 | 7.300 | 7.370 | 7.161 | 18,289,700 |
| 2024-06-06 | 7.400 | 7.510 | 7.260 | 7.300 | 7.093 | 22,722,879 |
| 2024-06-05 | 7.470 | 7.490 | 7.360 | 7.370 | 7.161 | 14,185,600 |
| 2024-06-04 | 7.400 | 7.530 | 7.290 | 7.520 | 7.307 | 19,179,605 |
| 2024-06-03 | 7.490 | 7.530 | 7.300 | 7.410 | 7.200 | 37,911,936 |
| 2024-05-31 | 7.930 | 7.960 | 7.620 | 7.670 | 7.452 | 53,668,133 |
| 2024-05-30 | 7.880 | 8.230 | 7.860 | 8.090 | 7.861 | 67,940,779 |
| 2024-05-29 | 7.780 | 8.010 | 7.700 | 7.870 | 7.647 | 37,249,464 |
| 2024-05-28 | 7.810 | 7.990 | 7.770 | 7.840 | 7.618 | 29,885,800 |
| 2024-05-27 | 7.850 | 7.980 | 7.700 | 7.890 | 7.666 | 33,256,806 |
| 2024-05-24 | 7.810 | 8.040 | 7.740 | 7.900 | 7.676 | 47,650,428 |
| 2024-05-23 | 8.110 | 8.110 | 7.760 | 7.870 | 7.559 | 48,252,346 |
| 2024-05-22 | 8.300 | 8.310 | 8.070 | 8.160 | 7.838 | 54,266,437 |
| 2024-05-21 | 8.310 | 8.610 | 8.260 | 8.310 | 7.982 | 67,749,204 |
| 2024-05-20 | 8.420 | 8.520 | 8.230 | 8.350 | 8.020 | 81,488,587 |
| 2024-05-17 | 8.150 | 8.880 | 8.150 | 8.560 | 8.222 | 140,890,856 |
| 2024-05-16 | 8.240 | 8.500 | 8.050 | 8.150 | 7.828 | 157,293,221 |
| 2024-05-15 | 7.100 | 7.850 | 7.070 | 7.850 | 7.540 | 67,521,870 |
| 2024-05-14 | 7.220 | 7.270 | 7.120 | 7.140 | 6.858 | 13,239,300 |
| 2024-05-13 | 7.200 | 7.280 | 7.110 | 7.200 | 6.916 | 20,350,138 |
| 2024-05-10 | 7.330 | 7.400 | 7.150 | 7.200 | 6.916 | 22,187,150 |
| 2024-05-09 | 7.310 | 7.470 | 7.300 | 7.340 | 7.050 | 19,996,824 |
| 2024-05-08 | 7.390 | 7.520 | 7.270 | 7.300 | 7.012 | 28,118,500 |
| 2024-05-07 | 7.240 | 7.520 | 7.190 | 7.430 | 7.137 | 39,588,753 |
| 2024-05-06 | 7.100 | 7.280 | 7.090 | 7.240 | 6.954 | 22,392,093 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.0500 CNY |
| 2026-06-12 | 0.0900 CNY |
| 2025-06-18 | 0.1410 CNY |
| 2024-05-24 | 0.0900 CNY |
| 2023-06-28 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.